Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.58 | 22.60 | 22.39 | 22.58 | 17,754 | +0.00(+0.00%) |
Mar 30, 2005 | 22.34 | 22.59 | 22.34 | 22.58 | 5,913 | +0.15(+0.67%) |
Mar 29, 2005 | 22.58 | 22.58 | 22.33 | 22.43 | 4,472 | -0.15(-0.67%) |
Mar 28, 2005 | 22.30 | 22.62 | 22.30 | 22.58 | 11,538 | +0.18(+0.80%) |
Mar 24, 2005 | 22.62 | 22.62 | 22.40 | 22.40 | 13,328 | -0.18(-0.79%) |
Mar 23, 2005 | 22.63 | 22.77 | 22.53 | 22.58 | 19,242 | -0.05(-0.21%) |
Mar 22, 2005 | 23.10 | 23.22 | 22.62 | 22.62 | 3,795 | -0.46(-2.00%) |
Mar 21, 2005 | 22.86 | 23.09 | 22.62 | 23.09 | 7,464 | +0.13(+0.57%) |
Mar 18, 2005 | 23.09 | 23.09 | 22.51 | 22.95 | 81,672 | +0.09(+0.41%) |
Mar 17, 2005 | 23.25 | 23.40 | 22.62 | 22.86 | 11,627 | -0.54(-2.30%) |
Mar 16, 2005 | 23.77 | 23.82 | 23.29 | 23.40 | 17,255 | -0.43(-1.82%) |
Mar 15, 2005 | 23.93 | 24.04 | 23.57 | 23.83 | 7,637 | +0.16(+0.68%) |
Mar 14, 2005 | 23.33 | 23.93 | 23.33 | 23.67 | 16,470 | +0.01(+0.04%) |
Mar 11, 2005 | 23.75 | 23.75 | 23.37 | 23.66 | 9,668 | +0.32(+1.37%) |
Mar 10, 2005 | 23.71 | 23.92 | 23.34 | 23.34 | 6,476 | -0.06(-0.24%) |
Mar 09, 2005 | 23.65 | 23.90 | 23.40 | 23.40 | 8,022 | -0.30(-1.27%) |
Mar 08, 2005 | 23.39 | 23.98 | 23.34 | 23.70 | 15,796 | +0.14(+0.60%) |
Mar 07, 2005 | 23.80 | 23.91 | 23.54 | 23.56 | 5,797 | -0.48(-2.00%) |
Mar 04, 2005 | 24.26 | 24.26 | 23.75 | 24.04 | 6,391 | +0.27(+1.15%) |
Mar 03, 2005 | 23.73 | 24.04 | 23.70 | 23.77 | 16,462 | +0.05(+0.20%) |
Mar 02, 2005 | 23.80 | 24.02 | 23.59 | 23.72 | 12,388 | -0.29(-1.22%) |
Mar 01, 2005 | 23.93 | 24.38 | 23.60 | 24.01 | 19,402 | +0.49(+2.08%) |
Feb 28, 2005 | 23.57 | 24.04 | 23.48 | 23.52 | 20,229 | +0.04(+0.16%) |
Feb 25, 2005 | 23.35 | 23.56 | 23.33 | 23.48 | 9,177 | +0.21(+0.89%) |
Feb 24, 2005 | 23.13 | 23.33 | 22.86 | 23.28 | 8,261 | -0.11(-0.48%) |
Feb 23, 2005 | 22.89 | 23.51 | 22.87 | 23.39 | 16,984 | +0.41(+1.81%) |
Feb 22, 2005 | 23.11 | 23.24 | 22.63 | 22.97 | 23,489 | -0.48(-2.05%) |
Feb 18, 2005 | 24.10 | 24.10 | 22.89 | 23.45 | 34,744 | -0.28(-1.19%) |
Feb 17, 2005 | 23.80 | 24.04 | 23.53 | 23.74 | 23,192 | -0.25(-1.02%) |
Feb 16, 2005 | 23.18 | 24.10 | 23.18 | 23.98 | 37,203 | +0.44(+1.88%) |
Feb 15, 2005 | 23.57 | 23.57 | 22.92 | 23.54 | 40,247 | +0.07(+0.28%) |
Feb 14, 2005 | 23.12 | 23.59 | 23.12 | 23.47 | 10,588 | +0.26(+1.14%) |
Feb 11, 2005 | 23.24 | 23.43 | 23.02 | 23.21 | 71,586 | +0.04(+0.16%) |
Feb 10, 2005 | 23.70 | 23.70 | 23.14 | 23.17 | 27,857 | -0.59(-2.50%) |
Feb 09, 2005 | 24.04 | 24.31 | 23.77 | 23.77 | 11,723 | -0.37(-1.52%) |
Feb 08, 2005 | 24.46 | 24.98 | 24.13 | 24.13 | 20,902 | -0.51(-2.07%) |
Feb 07, 2005 | 23.90 | 24.66 | 23.90 | 24.64 | 6,682 | +0.69(+2.87%) |
Feb 04, 2005 | 24.90 | 24.93 | 23.84 | 23.95 | 18,313 | -0.88(-3.53%) |
Feb 03, 2005 | 25.13 | 25.13 | 24.59 | 24.83 | 13,433 | +0.02(+0.08%) |
Feb 02, 2005 | 24.30 | 24.97 | 24.30 | 24.81 | 13,161 | +0.26(+1.08%) |
Feb 01, 2005 | 24.19 | 24.72 | 24.19 | 24.55 | 14,152 | +0.19(+0.77%) |
Jan 31, 2005 | 24.37 | 25.40 | 24.13 | 24.36 | 37,686 | +0.36(+1.49%) |
Jan 28, 2005 | 23.38 | 24.02 | 23.36 | 24.00 | 38,951 | +0.16(+0.67%) |
Jan 27, 2005 | 24.14 | 24.27 | 23.44 | 23.84 | 19,248 | -0.20(-0.82%) |
Jan 26, 2005 | 24.27 | 24.27 | 23.44 | 24.04 | 15,334 | +0.05(+0.20%) |
Jan 25, 2005 | 24.27 | 24.41 | 23.57 | 23.99 | 47,055 | -0.31(-1.28%) |
Jan 24, 2005 | 25.65 | 25.65 | 24.27 | 24.30 | 43,168 | -0.86(-3.41%) |
Jan 21, 2005 | 25.87 | 25.91 | 25.15 | 25.16 | 12,926 | -0.32(-1.26%) |
Jan 20, 2005 | 25.02 | 26.03 | 24.98 | 25.48 | 44,505 | -0.11(-0.44%) |
Jan 19, 2005 | 25.72 | 26.25 | 25.04 | 25.59 | 50,009 | -0.33(-1.27%) |
Jan 18, 2005 | 26.73 | 26.73 | 25.74 | 25.92 | 47,524 | -1.13(-4.18%) |
Jan 14, 2005 | 27.07 | 27.72 | 26.79 | 27.06 | 200,851 | -0.75(-2.71%) |
Jan 13, 2005 | 27.34 | 27.95 | 26.93 | 27.81 | 108,270 | +0.62(+2.29%) |
Jan 12, 2005 | 26.09 | 27.24 | 25.74 | 27.19 | 149,656 | +1.27(+4.91%) |
Jan 11, 2005 | 23.57 | 25.92 | 23.57 | 25.91 | 338,001 | +2.47(+10.53%) |
Jan 10, 2005 | 21.80 | 24.24 | 21.73 | 23.44 | 240,796 | +2.24(+10.58%) |
Jan 07, 2005 | 21.53 | 21.53 | 21.05 | 21.20 | 17,039 | -0.07(-0.31%) |
Jan 06, 2005 | 21.70 | 21.70 | 20.79 | 21.27 | 28,065 | -0.53(-2.42%) |
Jan 05, 2005 | 22.49 | 22.53 | 21.73 | 21.80 | 34,631 | -0.70(-3.10%) |
Jan 04, 2005 | 22.63 | 23.00 | 22.43 | 22.49 | 17,301 | -0.19(-0.83%) |
Jan 03, 2005 | 22.81 | 22.98 | 22.68 | 22.68 | 7,675 | -0.17(-0.74%) |
Dec 31, 2004 | 23.00 | 23.07 | 22.85 | 22.85 | 22,170 | -0.06(-0.25%) |
Dec 30, 2004 | 23.07 | 23.10 | 22.80 | 22.91 | 15,805 | +0.24(+1.04%) |
Dec 29, 2004 | 22.77 | 22.84 | 22.67 | 22.67 | 4,137 | -0.20(-0.87%) |
Dec 28, 2004 | 22.73 | 22.91 | 22.72 | 22.87 | 8,274 | +0.12(+0.54%) |
Dec 27, 2004 | 22.65 | 22.84 | 22.65 | 22.75 | 7,955 | -0.21(-0.91%) |
Dec 23, 2004 | 23.10 | 23.10 | 22.86 | 22.95 | 6,895 | +0.25(+1.12%) |
Dec 22, 2004 | 23.18 | 23.21 | 22.70 | 22.70 | 9,653 | -0.31(-1.35%) |
Dec 21, 2004 | 23.19 | 23.19 | 22.96 | 23.01 | 11,138 | +0.02(+0.08%) |
Dec 20, 2004 | 23.01 | 23.10 | 22.96 | 22.99 | 18,139 | -0.43(-1.85%) |
Dec 17, 2004 | 22.96 | 23.43 | 22.96 | 23.43 | 10,820 | +0.46(+2.01%) |
Dec 16, 2004 | 22.96 | 23.10 | 22.96 | 22.96 | 12,517 | -0.12(-0.53%) |
Dec 15, 2004 | 23.28 | 23.28 | 22.96 | 23.09 | 128,249 | -0.20(-0.85%) |
Dec 14, 2004 | 23.10 | 23.38 | 23.10 | 23.28 | 13,047 | -0.11(-0.48%) |
Dec 13, 2004 | 23.66 | 23.72 | 22.87 | 23.40 | 27,368 | -0.14(-0.60%) |
Dec 10, 2004 | 23.81 | 23.81 | 23.28 | 23.54 | 7,743 | +0.09(+0.40%) |
Dec 09, 2004 | 23.52 | 23.57 | 23.27 | 23.44 | 20,897 | -0.10(-0.44%) |
Dec 08, 2004 | 23.52 | 23.67 | 23.41 | 23.55 | 17,609 | +0.11(+0.48%) |
Dec 07, 2004 | 23.66 | 23.66 | 23.29 | 23.44 | 18,669 | -0.44(-1.86%) |
Dec 06, 2004 | 24.30 | 24.30 | 23.88 | 23.88 | 7,531 | -0.66(-2.69%) |
Dec 03, 2004 | 24.51 | 24.79 | 24.51 | 24.54 | 15,063 | -0.22(-0.88%) |
Dec 02, 2004 | 24.75 | 24.80 | 24.70 | 24.76 | 14,957 | -0.05(-0.19%) |
Dec 01, 2004 | 24.51 | 24.98 | 24.51 | 24.80 | 9,971 | -0.24(-0.94%) |
Nov 30, 2004 | 25.03 | 25.12 | 24.90 | 25.04 | 9,547 | -0.03(-0.11%) |
Nov 29, 2004 | 25.04 | 25.12 | 25.03 | 25.07 | 3,394 | +0.00(+0.00%) |
Nov 26, 2004 | 25.06 | 25.08 | 25.06 | 25.07 | 1,803 | -0.09(-0.37%) |
Nov 24, 2004 | 25.12 | 25.16 | 25.05 | 25.16 | 7,001 | +0.08(+0.34%) |
Nov 23, 2004 | 25.22 | 25.22 | 24.98 | 25.08 | 5,197 | +0.00(+0.00%) |
Nov 22, 2004 | 24.84 | 25.08 | 24.83 | 25.08 | 5,410 | -0.05(-0.19%) |
Nov 19, 2004 | 24.77 | 25.16 | 24.77 | 25.12 | 31,611 | +0.07(+0.26%) |
Nov 18, 2004 | 24.98 | 25.21 | 24.85 | 25.06 | 23,231 | -0.02(-0.07%) |
Nov 17, 2004 | 25.17 | 25.17 | 24.98 | 25.08 | 6,364 | +0.05(+0.19%) |
Nov 16, 2004 | 25.22 | 25.22 | 25.01 | 25.03 | 5,410 | -0.10(-0.41%) |
Nov 15, 2004 | 25.06 | 25.15 | 25.03 | 25.13 | 4,243 | -0.21(-0.82%) |
Nov 12, 2004 | 25.21 | 25.34 | 25.15 | 25.34 | 19,306 | +0.03(+0.11%) |
Nov 11, 2004 | 25.29 | 25.41 | 25.07 | 25.31 | 8,698 | +0.19(+0.75%) |
Nov 10, 2004 | 25.29 | 25.29 | 24.99 | 25.12 | 8,698 | -0.12(-0.49%) |
Nov 09, 2004 | 25.24 | 25.25 | 24.79 | 25.25 | 3,818 | -0.41(-1.61%) |
Nov 08, 2004 | 25.10 | 25.66 | 25.10 | 25.66 | 424 | +0.37(+1.45%) |
Nov 05, 2004 | 25.68 | 25.69 | 25.03 | 25.29 | 12,093 | -0.21(-0.81%) |
Nov 04, 2004 | 25.25 | 25.83 | 25.25 | 25.50 | 14,214 | +0.38(+1.50%) |
Nov 03, 2004 | 25.63 | 25.63 | 25.09 | 25.12 | 5,091 | -0.04(-0.15%) |
Nov 02, 2004 | 25.38 | 25.64 | 25.14 | 25.16 | 3,500 | -0.12(-0.48%) |
Nov 01, 2004 | 24.71 | 25.28 | 24.71 | 25.28 | 1,485 | +0.11(+0.45%) |
Oct 29, 2004 | 25.73 | 25.73 | 25.17 | 25.17 | 1,591 | -0.57(-2.20%) |
Oct 28, 2004 | 26.75 | 26.77 | 25.73 | 25.74 | 6,152 | -0.76(-2.88%) |
Oct 27, 2004 | 25.31 | 26.50 | 25.31 | 26.50 | 8,274 | +1.05(+4.11%) |
Oct 26, 2004 | 25.45 | 25.48 | 25.13 | 25.45 | 4,879 | +0.00(+0.00%) |
Oct 25, 2004 | 25.51 | 25.79 | 24.93 | 25.45 | 3,818 | +0.33(+1.31%) |
Oct 22, 2004 | 25.43 | 25.45 | 24.84 | 25.12 | 8,380 | -0.33(-1.30%) |
Oct 21, 2004 | 24.60 | 25.45 | 24.27 | 25.45 | 4,455 | +0.68(+2.74%) |
Oct 20, 2004 | 25.12 | 25.12 | 24.28 | 24.77 | 6,576 | -0.35(-1.39%) |
Oct 19, 2004 | 25.33 | 25.36 | 24.99 | 25.12 | 2,015 | -0.15(-0.60%) |
Oct 18, 2004 | 25.22 | 25.45 | 25.22 | 25.27 | 4,243 | -0.18(-0.70%) |
Oct 15, 2004 | 25.46 | 25.46 | 25.40 | 25.45 | 2,121 | +0.24(+0.93%) |
Oct 14, 2004 | 25.46 | 25.47 | 25.00 | 25.22 | 36,066 | -0.25(-1.00%) |
Oct 13, 2004 | 25.79 | 26.16 | 25.47 | 25.47 | 14,002 | -0.45(-1.75%) |
Oct 12, 2004 | 25.74 | 26.02 | 25.60 | 25.92 | 3,182 | +0.00(+0.00%) |
Oct 11, 2004 | 25.88 | 25.93 | 25.59 | 25.92 | 11,668 | +0.34(+1.33%) |
Oct 08, 2004 | 25.83 | 26.06 | 25.47 | 25.58 | 11,880 | +0.11(+0.44%) |
Oct 07, 2004 | 25.50 | 25.50 | 25.46 | 25.47 | 4,561 | -0.03(-0.11%) |
Oct 06, 2004 | 25.31 | 26.16 | 25.31 | 25.50 | 9,016 | -0.59(-2.28%) |
Oct 05, 2004 | 25.51 | 26.16 | 25.51 | 26.09 | 3,076 | +0.17(+0.65%) |
Oct 04, 2004 | 25.36 | 26.16 | 25.17 | 25.92 | 18,882 | +0.00(+0.00%) |
Oct 01, 2004 | 25.04 | 25.97 | 25.04 | 25.92 | 4,773 | +0.73(+2.88%) |
Sep 30, 2004 | 25.00 | 25.69 | 25.00 | 25.20 | 17,503 | -0.25(-1.00%) |
Sep 29, 2004 | 24.05 | 25.45 | 24.05 | 25.45 | 14,426 | +0.84(+3.41%) |
Sep 28, 2004 | 24.46 | 24.63 | 24.13 | 24.61 | 9,759 | +0.34(+1.40%) |
Sep 27, 2004 | 24.32 | 24.70 | 24.05 | 24.27 | 6,789 | -0.11(-0.46%) |
Sep 24, 2004 | 25.06 | 25.06 | 24.38 | 24.39 | 6,682 | -0.11(-0.46%) |
Sep 23, 2004 | 24.78 | 25.07 | 24.04 | 24.50 | 18,563 | +0.45(+1.88%) |
Sep 22, 2004 | 24.51 | 24.51 | 23.99 | 24.05 | 21,640 | -0.10(-0.43%) |
Sep 21, 2004 | 24.51 | 24.51 | 23.57 | 24.15 | 24,186 | +0.25(+1.06%) |
Sep 20, 2004 | 24.19 | 24.26 | 23.52 | 23.90 | 10,820 | +0.30(+1.28%) |
Sep 17, 2004 | 23.90 | 24.34 | 23.60 | 23.60 | 33,414 | -0.40(-1.65%) |
Sep 16, 2004 | 23.58 | 23.99 | 23.47 | 23.99 | 44,022 | +0.06(+0.24%) |
Sep 15, 2004 | 23.57 | 23.93 | 23.52 | 23.93 | 24,079 | +0.36(+1.52%) |
Sep 14, 2004 | 23.31 | 23.58 | 23.10 | 23.58 | 13,684 | +0.03(+0.12%) |
Sep 13, 2004 | 23.76 | 23.76 | 23.47 | 23.55 | 7,319 | +0.07(+0.28%) |
Sep 10, 2004 | 23.52 | 23.64 | 23.47 | 23.48 | 8,482 | -0.08(-0.36%) |
Sep 09, 2004 | 23.47 | 23.61 | 23.47 | 23.57 | 11,774 | +0.09(+0.40%) |
Sep 08, 2004 | 23.57 | 23.66 | 23.47 | 23.47 | 11,561 | -0.14(-0.60%) |
Sep 07, 2004 | 24.16 | 24.16 | 23.48 | 23.61 | 42,537 | +0.12(+0.52%) |
Sep 03, 2004 | 23.80 | 23.83 | 23.47 | 23.49 | 11,350 | +0.00(+0.00%) |
Sep 02, 2004 | 23.10 | 23.70 | 23.10 | 23.49 | 7,001 | +0.02(+0.08%) |
Sep 01, 2004 | 23.79 | 24.75 | 23.47 | 23.47 | 42,537 | -0.09(-0.40%) |
Aug 31, 2004 | 23.70 | 23.70 | 23.55 | 23.57 | 7,425 | +0.09(+0.40%) |
Aug 30, 2004 | 23.66 | 23.66 | 23.47 | 23.47 | 7,107 | -0.09(-0.40%) |
Aug 27, 2004 | 23.66 | 23.66 | 23.57 | 23.57 | 10,820 | +0.00(+0.00%) |
Aug 26, 2004 | 23.71 | 23.71 | 23.57 | 23.57 | 9,971 | -0.05(-0.20%) |
Aug 25, 2004 | 24.11 | 24.11 | 23.57 | 23.61 | 15,275 | +0.04(+0.16%) |
Aug 24, 2004 | 24.08 | 24.08 | 23.57 | 23.58 | 29,596 | +0.01(+0.04%) |
Aug 23, 2004 | 23.77 | 23.77 | 23.48 | 23.57 | 16,336 | -0.02(-0.08%) |
Aug 20, 2004 | 24.03 | 24.03 | 23.59 | 23.59 | 16,349 | -0.03(-0.12%) |
Aug 19, 2004 | 23.64 | 23.69 | 23.52 | 23.61 | 13,259 | -0.69(-2.83%) |
Aug 18, 2004 | 23.96 | 24.30 | 23.64 | 24.30 | 19,599 | -0.03(-0.12%) |
Aug 17, 2004 | 24.37 | 24.37 | 23.61 | 24.33 | 6,470 | -0.08(-0.31%) |
Aug 16, 2004 | 23.79 | 24.41 | 23.79 | 24.41 | 954 | +0.84(+3.56%) |
Aug 13, 2004 | 24.38 | 24.38 | 23.47 | 23.57 | 1,697 | +0.00(+0.00%) |
Aug 12, 2004 | 23.87 | 24.27 | 23.57 | 23.57 | 11,456 | -1.01(-4.10%) |
Aug 11, 2004 | 23.87 | 24.74 | 23.87 | 24.58 | 5,091 | +0.16(+0.66%) |
Aug 10, 2004 | 24.00 | 24.56 | 23.85 | 24.42 | 4,879 | +0.57(+2.37%) |
Aug 09, 2004 | 23.86 | 24.56 | 23.85 | 23.85 | 4,349 | -0.01(-0.04%) |
Aug 06, 2004 | 23.97 | 24.60 | 23.85 | 23.86 | 10,289 | -0.72(-2.92%) |
Aug 05, 2004 | 24.29 | 24.58 | 23.82 | 24.58 | 6,258 | +0.07(+0.27%) |
Aug 04, 2004 | 24.39 | 24.56 | 24.27 | 24.51 | 6,895 | +0.03(+0.12%) |
Aug 03, 2004 | 24.27 | 24.56 | 24.27 | 24.48 | 6,355 | -0.12(-0.50%) |
Aug 02, 2004 | 24.60 | 24.60 | 24.42 | 24.60 | 9,441 | +0.18(+0.73%) |
Jul 30, 2004 | 24.38 | 24.60 | 24.38 | 24.43 | 20,897 | -0.11(-0.46%) |
Jul 29, 2004 | 24.34 | 24.60 | 24.34 | 24.54 | 9,547 | +0.12(+0.50%) |
Jul 28, 2004 | 24.10 | 24.55 | 24.09 | 24.42 | 6,152 | -0.08(-0.35%) |
Jul 27, 2004 | 24.51 | 24.53 | 24.28 | 24.50 | 11,668 | -0.01(-0.04%) |
Jul 26, 2004 | 24.51 | 24.51 | 23.57 | 24.51 | 7,637 | +1.04(+4.42%) |
Jul 23, 2004 | 24.32 | 24.56 | 23.47 | 23.47 | 7,637 | -1.05(-4.27%) |
Jul 22, 2004 | 24.37 | 24.53 | 23.94 | 24.52 | 12,517 | +0.05(+0.19%) |
Jul 21, 2004 | 25.97 | 25.97 | 23.57 | 24.47 | 14,851 | -0.08(-0.35%) |
Jul 20, 2004 | 24.38 | 24.60 | 24.38 | 24.56 | 18,139 | +0.05(+0.19%) |
Jul 19, 2004 | 24.51 | 24.60 | 24.37 | 24.51 | 13,047 | +0.00(+0.00%) |
Jul 16, 2004 | 24.46 | 24.63 | 24.46 | 24.51 | 29,702 | +0.05(+0.19%) |
Jul 15, 2004 | 24.70 | 24.71 | 24.32 | 24.46 | 18,669 | -0.05(-0.19%) |
Jul 14, 2004 | 24.51 | 24.64 | 24.46 | 24.51 | 25,671 | +0.00(+0.00%) |
Jul 13, 2004 | 24.52 | 24.64 | 24.51 | 24.51 | 17,503 | -0.01(-0.04%) |
Jul 12, 2004 | 24.51 | 24.79 | 24.51 | 24.52 | 15,275 | +0.01(+0.04%) |
Jul 09, 2004 | 24.51 | 24.60 | 24.49 | 24.51 | 26,413 | +0.04(+0.15%) |
Jul 08, 2004 | 24.42 | 24.77 | 24.42 | 24.47 | 14,638 | -0.23(-0.92%) |
Jul 07, 2004 | 24.59 | 25.04 | 24.51 | 24.70 | 27,474 | -0.25(-0.98%) |
Jul 06, 2004 | 25.22 | 25.53 | 24.75 | 24.94 | 7,531 | -0.26(-1.05%) |
Jul 02, 2004 | 24.91 | 25.45 | 24.91 | 25.21 | 3,606 | -0.04(-0.15%) |
Jul 01, 2004 | 25.39 | 25.55 | 25.25 | 25.25 | 33,839 | -0.05(-0.19%) |
Jun 30, 2004 | 25.74 | 25.74 | 25.28 | 25.29 | 14,744 | +0.33(+1.32%) |
Jun 29, 2004 | 24.66 | 25.85 | 24.51 | 24.96 | 9,865 | +0.17(+0.68%) |
Jun 28, 2004 | 24.51 | 25.13 | 24.51 | 24.79 | 10,077 | +0.64(+2.65%) |
Jun 25, 2004 | 24.58 | 24.99 | 24.15 | 24.15 | 35,112 | -0.47(-1.91%) |
Jun 24, 2004 | 25.39 | 25.41 | 24.10 | 24.62 | 23,867 | -1.21(-4.67%) |
Jun 23, 2004 | 25.35 | 25.83 | 24.57 | 25.83 | 4,667 | +1.56(+6.41%) |
Jun 22, 2004 | 24.13 | 25.45 | 23.99 | 24.27 | 9,228 | +0.01(+0.04%) |
Jun 21, 2004 | 24.84 | 25.32 | 24.20 | 24.26 | 21,852 | -0.48(-1.94%) |
Jun 18, 2004 | 25.83 | 26.01 | 24.65 | 24.75 | 33,520 | -1.11(-4.30%) |
Jun 17, 2004 | 26.87 | 26.87 | 25.84 | 25.86 | 7,955 | -0.75(-2.83%) |
Jun 16, 2004 | 26.59 | 27.32 | 26.59 | 26.61 | 5,622 | -0.51(-1.88%) |
Jun 15, 2004 | 26.43 | 27.12 | 25.94 | 27.12 | 9,016 | +0.54(+2.02%) |
Jun 14, 2004 | 26.40 | 27.24 | 26.40 | 26.58 | 7,319 | -0.25(-0.91%) |
Jun 10, 2004 | 26.97 | 27.26 | 26.16 | 26.83 | 14,002 | +0.38(+1.43%) |
Jun 09, 2004 | 27.32 | 27.34 | 26.40 | 26.45 | 7,425 | -0.88(-3.21%) |
Jun 08, 2004 | 27.08 | 27.34 | 26.68 | 27.33 | 9,865 | -0.01(-0.03%) |
Jun 07, 2004 | 27.30 | 27.34 | 27.01 | 27.34 | 11,562 | +0.01(+0.03%) |
Jun 04, 2004 | 27.37 | 27.63 | 27.20 | 27.33 | 10,183 | +0.02(+0.07%) |
Jun 03, 2004 | 27.24 | 27.39 | 27.22 | 27.31 | 9,547 | -0.22(-0.79%) |
Jun 02, 2004 | 26.45 | 27.62 | 26.45 | 27.53 | 9,653 | +0.20(+0.72%) |
Jun 01, 2004 | 27.17 | 27.66 | 26.99 | 27.33 | 11,562 | +0.15(+0.56%) |
May 28, 2004 | 27.80 | 27.80 | 26.72 | 27.18 | 6,046 | +0.26(+0.98%) |
May 27, 2004 | 26.52 | 27.81 | 26.52 | 26.91 | 27,368 | -0.42(-1.55%) |
May 26, 2004 | 26.40 | 27.34 | 26.40 | 27.34 | 16,654 | +0.83(+3.13%) |
May 25, 2004 | 24.79 | 27.15 | 24.51 | 26.51 | 30,338 | +1.88(+7.62%) |
May 24, 2004 | 24.62 | 25.45 | 23.67 | 24.63 | 33,839 | -0.11(-0.46%) |
May 21, 2004 | 25.08 | 25.08 | 24.74 | 24.75 | 11,986 | -0.13(-0.53%) |
May 20, 2004 | 25.59 | 25.59 | 24.76 | 24.88 | 12,093 | -0.57(-2.26%) |
May 19, 2004 | 25.51 | 26.35 | 25.45 | 25.45 | 10,395 | -0.08(-0.33%) |
May 18, 2004 | 25.69 | 26.51 | 25.45 | 25.54 | 12,517 | -0.22(-0.84%) |
May 17, 2004 | 26.41 | 27.98 | 24.56 | 25.75 | 26,095 | -0.90(-3.39%) |
May 14, 2004 | 30.13 | 30.97 | 25.92 | 26.66 | 65,238 | -4.10(-13.33%) |
May 13, 2004 | 33.18 | 33.23 | 30.32 | 30.76 | 18,245 | -1.73(-5.34%) |
May 12, 2004 | 33.48 | 33.64 | 31.00 | 32.49 | 21,427 | -0.61(-1.85%) |
May 11, 2004 | 30.22 | 33.23 | 30.22 | 33.11 | 27,580 | +29.95(+948.01%) |
May 10, 2004 | 3.375 | 3.375 | 3.144 | 3.159 | 16,972 | -0.23(-6.91%) |
May 07, 2004 | 3.427 | 3.427 | 3.394 | 3.394 | 7,425 | -0.03(-0.79%) |
May 06, 2004 | 3.431 | 3.441 | 3.328 | 3.421 | 6,364 | +0.03(+0.79%) |
May 05, 2004 | 3.394 | 3.394 | 3.394 | 3.394 | 1,060 | +0.00(+0.00%) |
May 04, 2004 | 3.394 | 3.394 | 3.394 | 3.394 | 1,060 | +0.03(+0.84%) |
May 03, 2004 | 3.487 | 3.487 | 3.365 | 3.365 | 3,182 | -0.08(-2.19%) |
Apr 30, 2004 | 3.356 | 3.441 | 3.356 | 3.441 | 5,303 | +0.02(+0.55%) |
Apr 29, 2004 | 3.441 | 3.441 | 3.422 | 3.422 | 2,121 | -0.00(-0.05%) |
Apr 28, 2004 | 3.441 | 3.441 | 3.423 | 3.423 | 2,121 | -0.11(-3.16%) |
Apr 27, 2004 | 3.526 | 3.535 | 3.497 | 3.535 | 16,972 | +0.00(+0.05%) |
Apr 26, 2004 | 3.648 | 3.648 | 3.533 | 3.533 | 4,243 | -0.05(-1.37%) |
Apr 23, 2004 | 3.676 | 3.676 | 3.470 | 3.582 | 42,431 | +0.01(+0.18%) |
Apr 22, 2004 | 3.629 | 3.629 | 3.576 | 3.576 | 5,303 | -0.07(-2.02%) |
Apr 21, 2004 | 3.714 | 3.714 | 3.649 | 3.649 | 57,282 | +0.10(+2.95%) |
Apr 20, 2004 | 3.506 | 3.566 | 3.498 | 3.545 | 40,310 | +0.06(+1.62%) |
Apr 19, 2004 | 3.348 | 3.502 | 3.302 | 3.488 | 30,762 | +0.12(+3.64%) |
Apr 16, 2004 | 3.347 | 3.365 | 3.253 | 3.365 | 6,364 | -0.03(-0.83%) |
Apr 15, 2004 | 3.394 | 3.394 | 3.394 | 3.394 | 1,060 | +0.00(+0.00%) |
Apr 14, 2004 | 3.394 | 3.394 | 3.394 | 3.394 | 1,060 | +0.06(+1.84%) |
Apr 13, 2004 | 3.384 | 3.386 | 3.332 | 3.332 | 4,243 | -0.07(-2.07%) |
Apr 12, 2004 | 3.403 | 3.403 | 3.403 | 3.403 | 2,121 | +0.06(+1.89%) |
Apr 08, 2004 | 3.381 | 3.394 | 3.332 | 3.340 | 6,364 | -0.02(-0.49%) |
Apr 07, 2004 | 3.459 | 3.488 | 3.356 | 3.356 | 47,735 | -0.07(-1.91%) |
Apr 06, 2004 | 3.430 | 3.430 | 3.422 | 3.422 | 2,121 | -0.01(-0.22%) |
Apr 05, 2004 | 3.396 | 3.430 | 3.396 | 3.430 | 11,668 | +0.02(+0.53%) |
Apr 02, 2004 | 3.386 | 3.412 | 3.365 | 3.412 | 14,851 | +0.02(+0.53%) |